HST Host Hotels & Resorts, Inc.
Stock · NasdaqGS · United States · Real Estate · US44107P1049
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Host Hotels & Resorts, Inc., and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in USD.
Updated 06 Nov 2026 15:37. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 03 Jan 2023 – 06 Jan 2023 | 16.15 | 16.34 | 15.65 | 16.17 | +0.75% | 30,793,400 | |
| 27 Dec 2022 – 30 Dec 2022 | 16.39 | 16.43 | 15.58 | 16.05 | -1.77% | 18,849,300 | 0.3200 |
| 19 Dec 2022 – 23 Dec 2022 | 16.99 | 17.06 | 15.72 | 16.34 | -3.88% | 42,996,300 | |
| 12 Dec 2022 – 16 Dec 2022 | 17.70 | 18.79 | 16.60 | 17.00 | -3.90% | 37,029,900 | |
| 05 Dec 2022 – 09 Dec 2022 | 18.41 | 18.41 | 17.32 | 17.69 | -4.74% | 28,189,000 | |
| 28 Nov 2022 – 02 Dec 2022 | 18.22 | 19.17 | 18.06 | 18.57 | +0.60% | 34,997,500 | |
| 21 Nov 2022 – 25 Nov 2022 | 18.28 | 18.57 | 18.07 | 18.46 | +0.71% | 12,495,100 | |
| 14 Nov 2022 – 18 Nov 2022 | 18.43 | 18.75 | 17.73 | 18.33 | -1.24% | 24,691,900 | |
| 07 Nov 2022 – 11 Nov 2022 | 17.41 | 18.74 | 16.74 | 18.56 | +7.91% | 36,516,400 | |
| 31 Oct 2022 – 04 Nov 2022 | 18.54 | 19.16 | 16.68 | 17.20 | -7.77% | 47,336,800 | |
| 24 Oct 2022 – 28 Oct 2022 | 17.88 | 18.72 | 17.43 | 18.65 | +4.54% | 38,919,900 | |
| 17 Oct 2022 – 21 Oct 2022 | 17.38 | 17.92 | 17.19 | 17.84 | +6.13% | 35,362,700 | |
| 10 Oct 2022 – 14 Oct 2022 | 16.44 | 17.28 | 16.14 | 16.81 | +3.13% | 48,269,700 | |
| 03 Oct 2022 – 07 Oct 2022 | 15.99 | 16.97 | 15.67 | 16.30 | +2.64% | 41,584,800 | |
| 26 Sep 2022 – 30 Sep 2022 | 15.50 | 16.60 | 15.45 | 15.88 | +0.38% | 52,473,900 | 0.1200 |
| 19 Sep 2022 – 23 Sep 2022 | 17.55 | 18.20 | 15.37 | 15.82 | -10.97% | 43,042,300 | |
| 12 Sep 2022 – 16 Sep 2022 | 18.23 | 18.52 | 17.43 | 17.77 | -2.58% | 42,610,300 | |
| 06 Sep 2022 – 09 Sep 2022 | 17.37 | 18.34 | 16.76 | 18.24 | +5.68% | 39,388,100 | |
| 29 Aug 2022 – 02 Sep 2022 | 18.27 | 18.27 | 17.02 | 17.26 | -5.37% | 38,131,500 | |
| 22 Aug 2022 – 26 Aug 2022 | 18.46 | 19.22 | 18.22 | 18.24 | -2.88% | 25,649,100 | |
| 15 Aug 2022 – 19 Aug 2022 | 19.36 | 19.76 | 18.71 | 18.78 | -3.84% | 36,389,600 | |
| 08 Aug 2022 – 12 Aug 2022 | 18.08 | 19.53 | 17.93 | 19.53 | +8.68% | 28,563,400 | |
| 01 Aug 2022 – 05 Aug 2022 | 17.72 | 19.53 | 17.29 | 17.97 | +0.90% | 46,993,300 | |
| 25 Jul 2022 – 29 Jul 2022 | 17.07 | 18.05 | 16.93 | 17.81 | +5.26% | 29,722,800 | |
| 18 Jul 2022 – 22 Jul 2022 | 16.21 | 17.50 | 16.20 | 16.92 | +6.02% | 34,480,300 |
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 24.63 USD
- Market cap
- 17.1B
- Dividend yield
- 3.25%
- 5-year average yield
- 1.37%
- Payout ratio
- 54%
- Last dividend
- 0.2000 USD · 30 Sep 2026
- Exchange
- NasdaqGS
- Country
- United States
- Sector
- Real Estate
- Industry
- REIT - Hotel & Motel
- Currency
- USD
Dividends
| Ex-dividend date | Per share |
|---|---|
| 30 Sep 2026 | 0.2000 USD |
| 30 Jun 2026 | 0.9200 USD |
| 31 Mar 2026 | 0.2000 USD |
| 31 Dec 2025 | 0.3500 USD |
| 30 Sep 2025 | 0.2000 USD |
| 30 Jun 2025 | 0.2000 USD |
| 31 Mar 2025 | 0.2000 USD |
| 31 Dec 2024 | 0.3000 USD |
| 30 Sep 2024 | 0.2000 USD |
| 28 Jun 2024 | 0.2000 USD |
| 27 Mar 2024 | 0.2000 USD |
| 28 Dec 2023 | 0.4500 USD |
Follow HST and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.